Indicators

Analog Devices (NQ: ADI )

237.41 +1.73 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	67.68	67.79	66.03	66.24	4,965,280	-1.43(-2.12%)
Apr 27, 2017	68.37	68.57	67.42	67.68	2,732,371	-0.11(-0.17%)
Apr 26, 2017	69.03	69.08	67.44	67.79	3,449,491	-1.19(-1.73%)
Apr 25, 2017	69.02	69.31	68.63	68.98	2,956,709	+0.11(+0.16%)
Apr 24, 2017	69.08	69.60	68.67	68.87	3,443,648	+1.38(+2.05%)
Apr 21, 2017	67.11	67.96	66.42	67.48	5,149,575	-0.90(-1.31%)
Apr 20, 2017	67.39	68.58	67.11	68.38	3,331,560	+1.45(+2.17%)
Apr 19, 2017	67.54	67.98	66.88	66.93	3,020,246	-0.37(-0.54%)
Apr 18, 2017	65.92	67.40	65.91	67.29	3,844,979	+0.89(+1.34%)
Apr 17, 2017	66.75	67.11	66.20	66.41	2,832,411	-0.10(-0.16%)
Apr 13, 2017	66.82	67.68	66.48	66.51	2,557,387	-0.31(-0.47%)
Apr 12, 2017	68.04	68.20	66.62	66.82	3,340,748	-1.05(-1.55%)
Apr 11, 2017	68.62	68.63	66.88	67.88	6,948,296	-1.09(-1.58%)
Apr 10, 2017	69.54	69.65	68.84	68.96	3,343,988	-0.59(-0.85%)
Apr 07, 2017	69.81	70.06	69.24	69.55	3,806,367	-0.27(-0.39%)
Apr 06, 2017	69.64	70.12	69.19	69.82	4,567,703	+0.24(+0.35%)
Apr 05, 2017	70.93	70.98	69.54	69.58	4,042,506	-1.04(-1.48%)
Apr 04, 2017	70.25	70.75	69.98	70.62	5,798,575	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.